Ribbon Communications Inc... (RBBN)
NASDAQ: RBBN
· Real-Time Price · USD
3.99
-0.17 (-4.09%)
At close: Sep 05, 2025, 3:59 PM
4.04
1.25%
After-hours: Sep 05, 2025, 05:57 PM EDT
RBBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.05 | 4.24 | 4.04 | 4.16 | 4.16 | 3.74% | 698,114 |
| Sep 3, 2025 | 4.01 | 4.07 | 3.95 | 4.01 | 4.01 | -0.25% | 536,800 |
| Sep 2, 2025 | 4.01 | 4.15 | 3.98 | 4.02 | 4.02 | -1.47% | 621,553 |
| Aug 29, 2025 | 4.11 | 4.14 | 3.99 | 4.08 | 4.08 | -0.73% | 474,431 |
| Aug 28, 2025 | 4.00 | 4.12 | 3.98 | 4.11 | 4.11 | 3.01% | 814,507 |
| Aug 27, 2025 | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | 1.01% | 359,180 |
| Aug 26, 2025 | 3.93 | 4.01 | 3.92 | 3.95 | 3.95 | 0.51% | 479,703 |
| Aug 25, 2025 | 3.96 | 4.00 | 3.92 | 3.93 | 3.93 | -1.01% | 351,701 |
| Aug 22, 2025 | 3.77 | 3.99 | 3.76 | 3.97 | 3.97 | 6.15% | 508,049 |
| Aug 21, 2025 | 3.72 | 3.76 | 3.68 | 3.74 | 3.74 | 0.81% | 253,008 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.63 | 3.71 | 3.71 | -0.80% | 606,100 |
| Aug 19, 2025 | 3.90 | 3.93 | 3.73 | 3.74 | 3.74 | -4.10% | 403,392 |
| Aug 18, 2025 | 3.86 | 3.94 | 3.86 | 3.90 | 3.90 | 0.78% | 256,800 |
| Aug 15, 2025 | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | -2.03% | 492,722 |
| Aug 14, 2025 | 3.99 | 4.07 | 3.88 | 3.95 | 3.95 | -3.19% | 474,545 |
| Aug 13, 2025 | 4.07 | 4.11 | 3.97 | 4.08 | 4.08 | 0.49% | 531,807 |
| Aug 12, 2025 | 4.04 | 4.11 | 4.00 | 4.06 | 4.06 | 1.00% | 685,200 |
| Aug 11, 2025 | 3.80 | 4.04 | 3.79 | 4.02 | 4.02 | 6.07% | 948,100 |
| Aug 8, 2025 | 3.79 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 236,829 |
| Aug 7, 2025 | 3.83 | 3.85 | 3.73 | 3.78 | 3.78 | -0.26% | 361,078 |